Options Chain for APPLE INC COM (AAPL) - $308.63 as of 7/3/2026 7:01:11 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 301.80 | 305.20 | 303.50 | 299.05 | +17.71 | +6.30% | 60.70 | 6 | 64 | 4.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 296.70 | 300.25 | 298.48 | 268.14 | 0.00 | 0.00% | 29.85 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 291.80 | 295.25 | 293.53 | 282.81 | 0.00 | 0.00% | 19.57 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 286.70 | 290.30 | 288.50 | 277.84 | 0.00 | 0.00% | 14.43 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 281.80 | 285.35 | 283.58 | 286.17 | 0.00 | 0.00% | 11.34 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 276.90 | 280.40 | 278.65 | 253.25 | 0.00 | 0.00% | 9.29 | 0 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 271.90 | 275.50 | 273.70 | 266.33 | 0.00 | 0.00% | 7.82 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 267.00 | 270.65 | 268.83 | 252.10 | 0.00 | 0.00% | 6.72 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 262.15 | 265.65 | 263.90 | 254.68 | 0.00 | 0.00% | 5.86 | 0 | 50 | 1.56 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 257.25 | 260.75 | 259.00 | 248.94 | 0.00 | 0.00% | 5.18 | 0 | 1,986 | 1.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 247.45 | 251.00 | 249.23 | 235.33 | 0.00 | 0.00% | 4.15 | 0 | 262 | 1.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 237.70 | 241.25 | 239.48 | 214.30 | 0.00 | 0.00% | 3.42 | 0 | 2,399 | 1.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 227.80 | 231.40 | 229.60 | 201.07 | 0.00 | 0.00% | 2.87 | 0 | 372 | 1.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 223.00 | 226.65 | 224.83 | 227.00 | 0.00 | 0.00% | 2.65 | 0 | 611 | 1.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 218.15 | 221.60 | 219.88 | 205.54 | 0.00 | 0.00% | 2.44 | 0 | 468 | 1.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 213.15 | 216.70 | 214.93 | 218.33 | 0.00 | 0.00% | 2.26 | 0 | 102 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 208.40 | 211.80 | 210.10 | 188.00 | 0.00 | 0.00% | 2.10 | 0 | 3,260 | 0.95 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 203.40 | 206.95 | 205.18 | 204.00 | +15.90 | +8.46% | 1.95 | 25 | 176 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 198.55 | 202.00 | 200.28 | 199.73 | +9.96 | +5.25% | 1.82 | 4 | 527 | 0.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 193.70 | 197.20 | 195.45 | 169.50 | 0.00 | 0.00% | 1.70 | 0 | 330 | 0.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 188.75 | 192.30 | 190.53 | 180.80 | 0.00 | 0.00% | 1.59 | 0 | 1,341 | 0.81 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 183.85 | 187.35 | 185.60 | 182.10 | +5.74 | +3.26% | 1.48 | 16 | 469 | 0.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 179.05 | 182.50 | 180.78 | 147.98 | 0.00 | 0.00% | 1.39 | 0 | 1,393 | 0.74 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 174.20 | 177.65 | 175.93 | 173.08 | +10.98 | +6.78% | 1.30 | 33 | 677 | 0.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 169.20 | 172.80 | 171.00 | 169.35 | +11.63 | +7.38% | 1.22 | 164 | 920 | 0.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 164.45 | 167.90 | 166.18 | 152.30 | 0.00 | 0.00% | 1.15 | 0 | 743 | 0.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 159.60 | 163.05 | 161.33 | 160.43 | +13.64 | +9.30% | 1.08 | 23 | 462 | 0.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 154.70 | 158.15 | 156.43 | 137.48 | 0.00 | 0.00% | 1.01 | 0 | 253 | 0.61 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 149.95 | 153.30 | 151.63 | 150.89 | +18.39 | +13.88% | 0.95 | 5 | 469 | 0.58 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 165.00 | 145.00 | 148.50 | 146.75 | 130.37 | 0.00 | 0.00% | 0.89 | 0 | 547 | 0.59 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 170.00 | 140.25 | 143.65 | 141.95 | 129.50 | 0.00 | 0.00% | 0.83 | 0 | 1,102 | 0.56 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 175.00 | 135.35 | 138.95 | 137.15 | 121.00 | 0.00 | 0.00% | 0.78 | 0 | 767 | 0.55 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 180.00 | 130.60 | 134.05 | 132.33 | 128.00 | +10.93 | +9.34% | 0.74 | 1 | 872 | 0.52 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 185.00 | 126.55 | 129.20 | 127.88 | 110.10 | 0.00 | 0.00% | 0.69 | 0 | 960 | 0.50 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 190.00 | 121.80 | 124.20 | 123.00 | 121.80 | +12.90 | +11.85% | 0.65 | 18 | 636 | 0.47 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 195.00 | 116.80 | 119.65 | 118.23 | 98.79 | 0.00 | 0.00% | 0.61 | 0 | 1,092 | 0.47 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 200.00 | 112.20 | 114.90 | 113.55 | 111.63 | +11.35 | +11.32% | 0.57 | 9 | 10,209 | 0.46 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 205.00 | 107.45 | 110.15 | 108.80 | 106.88 | +28.08 | +35.64% | 0.53 | 6 | 176 | 0.45 | 0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 210.00 | 102.70 | 105.00 | 103.85 | 103.11 | +18.35 | +21.65% | 0.49 | 2 | 5,674 | 0.41 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 215.00 | 98.00 | 100.35 | 99.18 | 97.51 | +21.24 | +27.85% | 0.46 | 2 | 144 | 0.38 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 220.00 | 92.85 | 95.60 | 94.23 | 95.23 | +14.00 | +17.24% | 0.43 | 16 | 3,156 | 0.40 | 0.96 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 225.00 | 88.70 | 90.90 | 89.80 | 89.22 | +15.17 | +20.49% | 0.40 | 11 | 309 | 0.37 | 0.95 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 83.45 | 86.75 | 85.10 | 83.67 | +16.54 | +24.64% | 0.37 | 17 | 5,093 | 0.37 | 0.94 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 235.00 | 79.60 | 81.90 | 80.75 | 80.68 | +12.00 | +17.48% | 0.34 | 1 | 560 | 0.35 | 0.93 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 74.40 | 77.60 | 76.00 | 58.55 | 0.00 | 0.00% | 0.32 | 0 | 5,494 | 0.35 | 0.91 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 245.00 | 70.70 | 72.95 | 71.83 | 70.70 | +10.70 | +17.84% | 0.29 | 1 | 432 | 0.34 | 0.90 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 66.35 | 68.90 | 67.63 | 66.52 | +12.22 | +22.51% | 0.27 | 24 | 15,521 | 0.33 | 0.88 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 255.00 | 62.05 | 64.30 | 63.18 | 60.90 | +9.73 | +19.02% | 0.25 | 46 | 4,562 | 0.32 | 0.86 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 57.90 | 59.95 | 58.93 | 59.00 | +11.00 | +22.92% | 0.23 | 17 | 7,213 | 0.31 | 0.84 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 265.00 | 53.80 | 56.40 | 55.10 | 54.70 | +11.56 | +26.80% | 0.21 | 261 | 902 | 0.31 | 0.82 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 49.85 | 52.45 | 51.15 | 51.50 | +12.10 | +30.72% | 0.19 | 42 | 7,182 | 0.31 | 0.80 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 275.00 | 46.00 | 48.00 | 47.00 | 46.62 | +10.28 | +28.29% | 0.17 | 39 | 2,167 | 0.30 | 0.77 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 42.35 | 44.70 | 43.53 | 43.50 | +10.75 | +32.83% | 0.16 | 110 | 6,901 | 0.30 | 0.75 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 285.00 | 38.75 | 41.00 | 39.88 | 40.20 | +10.00 | +33.12% | 0.14 | 82 | 2,091 | 0.29 | 0.72 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 35.60 | 37.50 | 36.55 | 37.05 | +10.16 | +37.79% | 0.13 | 186 | 14,355 | 0.29 | 0.69 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 295.00 | 32.60 | 33.45 | 33.03 | 33.72 | +9.37 | +38.48% | 0.11 | 113 | 3,448 | 0.28 | 0.66 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 29.10 | 31.15 | 30.13 | 30.50 | +8.75 | +40.23% | 0.10 | 489 | 26,006 | 0.28 | 0.63 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 305.00 | 26.70 | 28.15 | 27.43 | 27.50 | +8.10 | +41.76% | 0.09 | 138 | 3,135 | 0.28 | 0.59 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 24.35 | 25.25 | 24.80 | 24.90 | +7.75 | +45.19% | 0.08 | 275 | 6,811 | 0.28 | 0.56 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 315.00 | 21.10 | 22.70 | 21.90 | 22.21 | +7.27 | +48.67% | 0.07 | 160 | 3,435 | 0.28 | 0.53 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 19.45 | 20.35 | 19.90 | 20.50 | +7.01 | +51.97% | 0.06 | 223 | 10,321 | 0.27 | 0.49 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 325.00 | 17.30 | 18.15 | 17.73 | 17.95 | +6.51 | +56.91% | 0.05 | 188 | 5,527 | 0.27 | 0.46 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 15.10 | 15.85 | 15.48 | 16.08 | +6.13 | +61.61% | 0.05 | 12,521 | 7,115 | 0.27 | 0.42 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 335.00 | 13.35 | 14.80 | 14.08 | 13.88 | +4.93 | +55.09% | 0.04 | 2,682 | 2,217 | 0.26 | 0.39 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 11.75 | 12.60 | 12.18 | 12.30 | +4.60 | +59.74% | 0.04 | 719 | 4,880 | 0.26 | 0.35 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 345.00 | 10.20 | 11.25 | 10.73 | 10.40 | +3.81 | +57.82% | 0.03 | 128 | 5,151 | 0.26 | 0.32 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 9.05 | 9.80 | 9.43 | 9.50 | +3.95 | +71.18% | 0.03 | 694 | 10,194 | 0.26 | 0.29 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 360.00 | 6.70 | 7.50 | 7.10 | 7.02 | +2.67 | +61.38% | 0.02 | 202 | 4,850 | 0.26 | 0.24 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 370.00 | 4.85 | 5.55 | 5.20 | 5.33 | +2.08 | +64.00% | 0.01 | 44 | 6,029 | 0.26 | 0.19 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 380.00 | 3.75 | 4.45 | 4.10 | 4.04 | +1.72 | +74.14% | 0.01 | 215 | 3,894 | 0.26 | 0.15 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 390.00 | 2.60 | 3.55 | 3.08 | 3.28 | +1.55 | +89.60% | 0.01 | 43 | 1,606 | 0.26 | 0.12 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 400.00 | 1.92 | 2.35 | 2.14 | 2.25 | +1.01 | +81.46% | 0.01 | 247 | 4,326 | 0.26 | 0.09 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 410.00 | 1.44 | 1.98 | 1.71 | 1.70 | +0.80 | +88.89% | 0.00 | 50 | 835 | 0.26 | 0.07 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 420.00 | 1.01 | 1.53 | 1.27 | 1.29 | +0.58 | +81.69% | 0.00 | 8 | 751 | 0.26 | 0.05 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 430.00 | 0.89 | 1.05 | 0.97 | 0.95 | +0.46 | +93.88% | 0.00 | 118 | 663 | 0.26 | 0.04 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 440.00 | 0.43 | 1.06 | 0.75 | 0.66 | +0.25 | +60.98% | 0.00 | 58 | 146 | 0.26 | 0.03 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 450.00 | 0.22 | 0.66 | 0.44 | 0.56 | +0.27 | +93.11% | 0.00 | 98 | 5,314 | 0.26 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 460.00 | 0.08 | 0.54 | 0.31 | 0.29 | +0.13 | +81.25% | 0.00 | 40 | 324 | 0.26 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 470.00 | 0.23 | 0.40 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 60 | 86 | 0.27 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 480.00 | 0.15 | 0.35 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.27 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 490.00 | 0.11 | 0.28 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.27 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 500.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 510.00 | 0.04 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 1.18 | 0.59 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 530.00 | 0.03 | 0.16 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,756 | 0.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 1.17 | 0.59 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 1.54 | 0.77 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 1.68 | 0.84 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 600.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,163 | 0.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.72 | 0.86 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 125 | 3.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 1.77 | 0.89 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 3,101 | 2.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 1.72 | 0.86 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 640 | 2.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.77 | 0.89 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 3,021 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 601 | 2.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,174 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,529 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.01 | -0.02 | -66.67% | 0.02 | 3 | 662 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 7,509 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,878 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.79 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,442 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,535 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 0.05 | 0.51 | 0.28 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 1,754 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,846 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.10 | 0.65 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 125.00 | 0.10 | 0.27 | 0.19 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 3,314 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 1.05 | 0.58 | 0.21 | +0.04 | +23.53% | 0.00 | 30 | 1,176 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.83 | 0.47 | 0.22 | -0.01 | -4.35% | 0.00 | 44 | 1,481 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.24 | -0.03 | -11.12% | 0.00 | 37 | 1,341 | 0.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 145.00 | 0.10 | 0.94 | 0.52 | 0.31 | -0.05 | -13.89% | 0.00 | 27 | 1,089 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | 0.29 | -0.08 | -21.63% | 0.00 | 24 | 2,246 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 155.00 | 0.04 | 1.43 | 0.74 | 0.39 | -0.07 | -15.22% | 0.00 | 40 | 757 | 0.49 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 0.29 | 0.84 | 0.57 | 0.44 | -0.05 | -10.21% | 0.00 | 8 | 3,527 | 0.48 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 165.00 | 0.25 | 0.70 | 0.48 | 0.49 | -0.11 | -18.34% | 0.00 | 75 | 1,875 | 0.45 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 170.00 | 0.53 | 1.06 | 0.80 | 0.60 | -0.03 | -4.77% | 0.00 | 5 | 2,688 | 0.46 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 175.00 | 0.60 | 0.65 | 0.63 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2,353 | 0.44 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 180.00 | 0.50 | 1.10 | 0.80 | 0.69 | -0.16 | -18.83% | 0.00 | 10 | 3,550 | 0.43 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 185.00 | 0.58 | 1.03 | 0.81 | 0.91 | -0.28 | -23.53% | 0.00 | 1 | 1,927 | 0.41 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 190.00 | 0.75 | 1.15 | 0.95 | 1.03 | -0.18 | -14.88% | 0.01 | 3 | 2,764 | 0.41 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 195.00 | 0.80 | 1.28 | 1.04 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2,235 | 0.40 | -0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 200.00 | 1.02 | 1.64 | 1.33 | 1.19 | -0.25 | -17.37% | 0.01 | 31 | 12,190 | 0.39 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 205.00 | 1.20 | 1.38 | 1.29 | 1.38 | -0.35 | -20.24% | 0.01 | 6 | 730 | 0.38 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 210.00 | 1.35 | 1.76 | 1.56 | 1.53 | -0.49 | -24.26% | 0.01 | 25 | 3,887 | 0.37 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 215.00 | 1.33 | 1.77 | 1.55 | 1.80 | -0.49 | -21.40% | 0.01 | 13 | 1,569 | 0.35 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 220.00 | 1.56 | 2.40 | 1.98 | 1.88 | -0.75 | -28.52% | 0.01 | 83 | 8,496 | 0.35 | -0.04 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 225.00 | 1.65 | 2.34 | 2.00 | 2.29 | -0.74 | -24.43% | 0.01 | 541 | 3,393 | 0.34 | -0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 2.13 | 2.85 | 2.49 | 2.65 | -0.85 | -24.29% | 0.01 | 135 | 9,072 | 0.34 | -0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 235.00 | 2.65 | 3.10 | 2.88 | 2.99 | -1.01 | -25.25% | 0.01 | 46 | 2,562 | 0.33 | -0.07 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 2.94 | 3.75 | 3.35 | 3.45 | -1.20 | -25.81% | 0.01 | 31 | 10,745 | 0.32 | -0.09 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 245.00 | 3.40 | 4.25 | 3.83 | 3.95 | -1.25 | -24.04% | 0.02 | 50 | 3,254 | 0.32 | -0.10 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 4.15 | 4.55 | 4.35 | 4.38 | -1.66 | -27.49% | 0.02 | 396 | 24,302 | 0.31 | -0.12 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 255.00 | 4.65 | 5.50 | 5.08 | 5.15 | -1.80 | -25.90% | 0.02 | 365 | 5,809 | 0.31 | -0.14 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 5.35 | 6.40 | 5.88 | 6.03 | -1.92 | -24.16% | 0.02 | 37 | 11,587 | 0.31 | -0.16 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 265.00 | 5.95 | 7.45 | 6.70 | 6.89 | -2.21 | -24.29% | 0.03 | 85 | 2,674 | 0.30 | -0.18 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 7.10 | 8.00 | 7.55 | 7.65 | -2.70 | -26.09% | 0.03 | 317 | 7,007 | 0.29 | -0.20 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 275.00 | 8.55 | 9.20 | 8.88 | 8.50 | -3.38 | -28.46% | 0.03 | 420 | 4,318 | 0.29 | -0.23 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 9.40 | 10.50 | 9.95 | 9.80 | -3.55 | -26.60% | 0.04 | 59 | 17,219 | 0.29 | -0.25 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 285.00 | 10.90 | 12.15 | 11.53 | 11.89 | -3.41 | -22.29% | 0.04 | 35 | 1,853 | 0.28 | -0.28 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 12.45 | 13.70 | 13.08 | 12.95 | -4.25 | -24.71% | 0.05 | 415 | 4,652 | 0.28 | -0.31 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 295.00 | 14.20 | 14.95 | 14.58 | 14.50 | -4.98 | -25.57% | 0.05 | 263 | 2,566 | 0.27 | -0.34 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 16.00 | 17.35 | 16.68 | 17.00 | -4.80 | -22.02% | 0.06 | 281 | 5,624 | 0.27 | -0.37 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 305.00 | 17.95 | 19.45 | 18.70 | 19.04 | -5.31 | -21.81% | 0.06 | 40 | 650 | 0.27 | -0.41 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 20.15 | 21.85 | 21.00 | 21.41 | -6.29 | -22.71% | 0.07 | 26 | 1,041 | 0.27 | -0.44 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 315.00 | 22.50 | 24.55 | 23.53 | 23.88 | -10.12 | -29.77% | 0.07 | 4 | 366 | 0.26 | -0.47 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 25.50 | 27.05 | 26.28 | 26.80 | -7.60 | -22.10% | 0.08 | 23 | 163 | 0.26 | -0.51 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 325.00 | 27.80 | 30.00 | 28.90 | 30.40 | -6.70 | -18.06% | 0.09 | 1 | 79 | 0.26 | -0.54 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 30.55 | 33.10 | 31.83 | 50.65 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.26 | -0.58 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 335.00 | 34.25 | 36.40 | 35.33 | 36.23 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.26 | -0.61 | 0.01 | -0.07 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 37.40 | 39.90 | 38.65 | 39.30 | -14.59 | -27.08% | 0.11 | 21 | 51 | 0.25 | -0.65 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 345.00 | 41.00 | 43.45 | 42.23 | 67.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.25 | -0.68 | 0.01 | -0.07 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 45.20 | 47.30 | 46.25 | 49.25 | -20.45 | -29.34% | 0.13 | 1 | 12 | 0.25 | -0.71 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 360.00 | 52.85 | 55.40 | 54.13 | 56.30 | +3.77 | +7.18% | 0.15 | 20 | 0 | 0.25 | -0.76 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 370.00 | 61.25 | 64.05 | 62.65 | 60.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.24 | -0.81 | 0.01 | -0.05 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 380.00 | 70.40 | 73.20 | 71.80 | 69.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.29 | -0.85 | 0.00 | -0.04 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 390.00 | 80.20 | 82.75 | 81.48 | % | 0.21 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 89.95 | 93.15 | 91.55 | 96.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.03 | 5/15/2026 | 7/2/2026 4:00:01 PM EST |
| 410.00 | 99.95 | 103.25 | 101.60 | % | 0.25 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 420.00 | 109.80 | 113.20 | 111.50 | 112.38 | -6.17 | -5.21% | 0.27 | 2 | 0 | 0.37 | -0.95 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 430.00 | 119.75 | 123.25 | 121.50 | % | 0.28 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 440.00 | 129.75 | 133.20 | 131.48 | % | 0.30 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 450.00 | 139.75 | 143.20 | 141.48 | % | 0.31 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 460.00 | 149.75 | 153.20 | 151.48 | % | 0.33 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 470.00 | 159.70 | 163.20 | 161.45 | % | 0.34 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 480.00 | 169.95 | 173.20 | 171.58 | % | 0.36 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 490.00 | 179.80 | 183.20 | 181.50 | % | 0.37 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 500.00 | 189.75 | 193.20 | 191.48 | % | 0.38 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 510.00 | 199.80 | 203.20 | 201.50 | % | 0.40 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 520.00 | 209.70 | 213.20 | 211.45 | % | 0.41 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 530.00 | 219.75 | 223.20 | 221.48 | % | 0.42 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 540.00 | 229.80 | 233.20 | 231.50 | % | 0.43 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 550.00 | 239.95 | 243.20 | 241.58 | % | 0.44 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 560.00 | 249.95 | 253.40 | 251.68 | % | 0.45 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 570.00 | 259.80 | 263.20 | 261.50 | % | 0.46 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 580.00 | 269.80 | 273.25 | 271.53 | % | 0.47 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 590.00 | 279.95 | 283.20 | 281.58 | % | 0.48 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 600.00 | 289.95 | 293.20 | 291.58 | % | 0.49 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |